Vietnam Construction JSC No. 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,000.00 | 23,300.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1,566,020 |
| 2026-10-15 | 23,300.00 | 23,400.00 | 23,000.00 | 23,100.00 | 23,100.00 | 1,837,400 |
| 2026-10-14 | 23,200.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1,708,831 |
| 2026-10-13 | 23,000.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 2,012,341 |
| 2026-10-12 | 23,300.00 | 23,400.00 | 21,100.00 | 23,000.00 | 23,000.00 | 2,024,715 |
| 2026-10-09 | 23,400.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 2,166,101 |
| 2026-10-08 | 23,400.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | 2,547,900 |
| 2026-10-07 | 23,300.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,400.00 | 1,424,800 |
| 2026-10-06 | 23,300.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | 1,632,741 |
| 2026-10-05 | 23,400.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | 2,621,400 |
| 2026-10-02 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | 1,786,250 |
| 2026-10-01 | 23,400.00 | 23,500.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1,514,911 |
| 2026-09-30 | 23,400.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | 1,143,114 |
| 2026-09-29 | 23,300.00 | 23,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | 1,922,401 |
| 2026-09-28 | 23,400.00 | 23,600.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1,498,800 |
| 2026-09-25 | 23,200.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1,274,600 |
| 2026-09-24 | 23,400.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1,689,501 |
| 2026-09-23 | 23,900.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | 991,101 |
| 2026-09-22 | 23,700.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1,503,300 |
| 2026-09-21 | 23,700.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1,729,425 |
| 2026-09-18 | 24,000.00 | 24,200.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1,296,101 |
| 2026-09-17 | 23,900.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1,250,020 |
| 2026-09-16 | 23,800.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 1,141,700 |
| 2026-09-15 | 23,500.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1,107,314 |
| 2026-09-14 | 23,200.00 | 23,600.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1,562,000 |
| 2026-09-11 | 23,700.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 937,343 |
| 2026-09-10 | 23,500.00 | 23,700.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1,004,602 |
| 2026-09-09 | 23,800.00 | 23,900.00 | 23,600.00 | 23,600.00 | 23,600.00 | 937,973 |
| 2026-09-08 | 23,600.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,800.00 | 1,092,952 |
| 2026-09-07 | 23,800.00 | 23,900.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1,280,367 |
| 2026-09-04 | 23,500.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | 1,202,512 |
| 2026-09-03 | 23,500.00 | 23,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1,477,902 |
| 2026-08-28 | 23,100.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 1,469,901 |
| 2026-08-27 | 23,000.00 | 23,500.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1,356,468 |
| 2026-08-26 | 25,100.01 | 25,100.01 | 24,500.01 | 24,800.01 | 23,069.78 | 684,713 |
| 2026-08-25 | 25,200.01 | 25,200.01 | 24,600.01 | 25,000.01 | 23,255.83 | 1,108,905 |
| 2026-08-24 | 25,100.01 | 25,300.01 | 24,700.01 | 25,200.01 | 23,441.87 | 1,025,322 |
| 2026-08-21 | 24,900.01 | 25,100.01 | 24,000.01 | 25,100.01 | 23,348.85 | 1,427,098 |
| 2026-08-20 | 24,600.01 | 24,900.01 | 24,500.01 | 24,900.01 | 23,162.80 | 1,103,164 |
| 2026-08-19 | 24,500.01 | 24,800.01 | 24,400.01 | 24,700.01 | 22,976.76 | 1,796,319 |
| 2026-08-18 | 25,500.01 | 25,500.01 | 24,300.01 | 24,600.01 | 22,883.73 | 1,455,549 |
| 2026-08-17 | 25,200.01 | 25,500.01 | 25,100.01 | 25,500.01 | 23,720.94 | 1,539,077 |
| 2026-08-14 | 25,500.01 | 25,600.01 | 25,300.01 | 25,400.01 | 23,627.92 | 1,305,602 |
| 2026-08-13 | 25,800.01 | 25,900.01 | 25,600.01 | 25,600.01 | 23,813.96 | 1,482,532 |
| 2026-08-12 | 25,700.01 | 25,800.01 | 25,500.01 | 25,800.01 | 24,000.01 | 1,199,710 |
| 2026-08-11 | 25,900.01 | 25,900.01 | 25,600.01 | 25,700.01 | 23,906.99 | 933,053 |
| 2026-08-10 | 25,600.01 | 25,900.01 | 25,500.01 | 25,900.01 | 24,093.03 | 914,441 |
| 2026-08-07 | 25,600.01 | 25,800.01 | 25,400.01 | 25,700.01 | 23,906.99 | 1,365,034 |
| 2026-08-06 | 25,400.01 | 25,700.01 | 25,400.01 | 25,600.01 | 23,813.96 | 1,244,743 |
| 2026-08-05 | 25,500.01 | 25,800.01 | 25,400.01 | 25,600.01 | 23,813.96 | 960,558 |
| 2026-08-04 | 25,800.01 | 25,800.01 | 25,400.01 | 25,600.01 | 23,813.96 | 1,166,399 |
| 2026-08-03 | 25,400.01 | 25,800.01 | 25,300.01 | 25,800.01 | 24,000.01 | 1,566,812 |
| 2026-07-31 | 25,800.01 | 25,800.01 | 25,400.01 | 25,500.01 | 23,720.94 | 941,271 |
| 2026-07-30 | 25,400.01 | 25,900.01 | 25,400.01 | 25,800.01 | 24,000.01 | 1,337,696 |
| 2026-07-29 | 25,500.01 | 25,700.01 | 25,200.01 | 25,600.01 | 23,813.96 | 1,337,729 |
| 2026-07-28 | 25,100.01 | 25,500.01 | 24,800.01 | 25,500.01 | 23,720.94 | 1,242,592 |
| 2026-07-27 | 25,100.01 | 25,600.01 | 24,900.01 | 25,300.01 | 23,534.90 | 1,406,207 |
| 2026-07-24 | 25,600.01 | 25,600.01 | 25,200.01 | 25,200.01 | 23,441.87 | 1,602,594 |
| 2026-07-23 | 25,800.01 | 25,800.01 | 25,000.01 | 25,600.01 | 23,813.96 | 2,252,129 |
| 2026-07-22 | 25,600.01 | 25,900.01 | 25,400.01 | 25,800.01 | 24,000.01 | 2,086,144 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.